Breaking News Bar

Business News and Information

CSX Corp (NQ: CSX )

35.69 USD -0.04 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 90.75 90.75 90.75 1,978,332 +0.42(+0.46%)
Dec 30, 2020 89.69 90.49 89.50 90.33 1,978,332 +1.00(+1.12%)
Dec 29, 2020 90.95 91.22 88.69 89.33 2,739,810 -1.31(-1.45%)
Dec 28, 2020 90.56 91.25 90.35 90.64 1,672,104 +0.59(+0.66%)
Dec 24, 2020 89.79 90.22 89.15 90.05 876,300 +0.38(+0.42%)
Dec 23, 2020 89.89 90.51 89.22 89.67 4,027,332 +0.12(+0.13%)
Dec 22, 2020 89.26 90.19 89.10 89.55 4,876,413 -0.14(-0.16%)
Dec 21, 2020 88.78 90.37 88.57 89.69 2,763,095 -0.97(-1.07%)
Dec 18, 2020 90.48 90.98 89.45 90.66 5,637,200 +0.11(+0.12%)
Dec 17, 2020 89.33 90.97 89.33 90.55 2,947,433 +1.45(+1.63%)
Dec 16, 2020 90.05 90.37 88.97 89.10 3,040,760 -1.12(-1.24%)
Dec 15, 2020 89.88 90.52 88.84 90.22 3,981,658 +1.30(+1.46%)
Dec 14, 2020 91.21 91.33 88.89 88.92 2,612,314 -1.51(-1.67%)
Dec 11, 2020 89.21 90.68 89.00 90.43 3,345,900 +0.43(+0.48%)
Dec 10, 2020 89.55 90.55 89.54 90.00 4,333,778 -1.73(-1.89%)
Dec 09, 2020 91.68 92.29 91.20 91.73 2,837,468 +0.23(+0.25%)
Dec 08, 2020 91.15 92.09 90.98 91.50 3,707,118 -0.54(-0.58%)
Dec 07, 2020 91.45 92.32 91.10 92.04 4,456,611 +0.19(+0.20%)
Dec 04, 2020 90.64 91.97 90.46 91.85 4,674,800 +1.42(+1.57%)
Dec 03, 2020 90.99 91.60 89.97 90.43 5,120,952 -0.25(-0.28%)
Dec 02, 2020 90.03 91.36 90.02 90.68 5,072,911 +0.06(+0.07%)
Dec 01, 2020 90.92 92.08 90.35 90.62 4,968,869 +0.57(+0.63%)
Nov 30, 2020 91.09 91.84 89.96 90.05 6,642,802 -1.24(-1.36%)
Nov 27, 2020 92.49 92.72 91.14 91.29 1,380,200 -0.95(-1.03%)
Nov 25, 2020 92.99 93.12 91.56 92.24 2,375,200 -0.68(-0.73%)
Nov 24, 2020 93.46 93.46 92.22 92.92 7,771,276 +0.86(+0.93%)
Nov 23, 2020 91.96 92.67 91.25 92.06 3,077,553 +0.52(+0.57%)
Nov 20, 2020 91.53 92.28 90.94 91.54 2,132,000 -0.16(-0.17%)
Nov 19, 2020 90.85 91.85 90.19 91.70 2,775,566 +0.37(+0.41%)
Nov 18, 2020 92.84 93.64 91.29 91.33 2,632,852 -1.17(-1.26%)
Nov 17, 2020 91.82 92.92 91.44 92.50 2,455,901 -0.50(-0.54%)
Nov 16, 2020 92.23 93.08 91.28 93.00 3,589,498 +2.40(+2.65%)
Nov 13, 2020 90.11 91.65 89.73 90.60 3,409,200 +0.87(+0.97%)
Nov 12, 2020 89.49 90.55 88.92 89.73 4,070,610 -0.31(-0.34%)
Nov 11, 2020 91.60 91.88 89.30 90.04 4,393,008 -1.36(-1.49%)
Nov 10, 2020 87.75 91.88 87.18 91.40 7,163,977 +3.20(+3.63%)
Nov 09, 2020 90.76 93.71 88.02 88.20 5,962,861 +2.02(+2.34%)
Nov 06, 2020 87.18 87.69 85.62 86.18 2,890,500 -0.85(-0.98%)
Nov 05, 2020 85.51 87.89 85.00 87.03 6,103,106 +2.20(+2.59%)
Nov 04, 2020 85.48 87.55 84.56 84.83 6,448,963 +0.61(+0.72%)
Nov 03, 2020 82.63 84.79 82.23 84.22 5,593,307 +2.46(+3.01%)
Nov 02, 2020 80.32 82.11 79.25 81.76 5,826,785 +2.82(+3.57%)
Oct 30, 2020 77.65 79.01 77.50 78.94 5,884,100 +1.05(+1.35%)
Oct 29, 2020 75.67 78.94 75.39 77.89 5,506,165 +1.96(+2.58%)
Oct 28, 2020 76.47 77.56 75.74 75.93 6,200,629 -2.16(-2.77%)
Oct 27, 2020 78.99 79.47 77.62 78.09 5,462,070 -0.78(-0.99%)
Oct 26, 2020 80.33 80.39 78.32 78.87 3,331,762 -2.42(-2.98%)
Oct 23, 2020 81.70 82.58 80.36 81.29 3,178,400 -0.44(-0.54%)
Oct 22, 2020 82.16 84.81 81.01 81.73 7,152,710 +3.01(+3.82%)
Oct 21, 2020 79.20 80.08 78.63 78.72 4,678,731 -1.41(-1.76%)
Oct 20, 2020 79.30 81.22 79.16 80.13 2,804,712 +1.08(+1.37%)
Oct 19, 2020 79.81 80.86 78.81 79.05 3,107,247 -1.06(-1.32%)
Oct 16, 2020 80.95 81.34 80.08 80.11 5,290,300 -0.92(-1.14%)
Oct 15, 2020 79.56 81.15 79.27 81.03 2,739,543 +0.56(+0.70%)
Oct 14, 2020 79.46 81.25 79.46 80.47 4,131,851 +1.28(+1.62%)
Oct 13, 2020 80.51 80.99 78.96 79.19 4,323,377 -0.37(-0.47%)
Oct 12, 2020 78.93 80.21 78.43 79.56 4,698,749 +1.08(+1.38%)
Oct 09, 2020 77.97 78.94 77.97 78.48 2,123,900 +0.77(+0.99%)
Oct 08, 2020 78.92 79.20 77.20 77.71 3,444,616 -0.98(-1.25%)
Oct 07, 2020 77.11 79.15 77.04 78.69 3,496,424 +1.97(+2.57%)
Oct 06, 2020 77.97 78.40 76.47 76.72 3,297,149 -1.02(-1.31%)
Oct 05, 2020 77.49 78.29 77.31 77.74 2,865,253 +0.59(+0.76%)
Oct 02, 2020 76.78 77.87 76.31 77.15 3,549,400 +0.29(+0.38%)
Oct 01, 2020 78.35 78.35 76.27 76.86 4,248,411 -0.81(-1.04%)
Sep 30, 2020 78.39 79.23 77.38 77.67 4,877,625 +0.07(+0.09%)
Sep 29, 2020 78.96 79.46 77.57 77.60 3,802,450 -1.73(-2.18%)
Sep 28, 2020 79.16 79.72 78.50 79.33 2,896,498 +1.25(+1.60%)
Sep 25, 2020 77.24 78.33 76.65 78.08 3,459,200 +1.50(+1.96%)
Sep 24, 2020 76.07 77.55 75.38 76.58 4,245,873 +0.08(+0.10%)
Sep 23, 2020 78.67 78.99 76.09 76.50 4,486,856 -1.43(-1.83%)
Sep 22, 2020 77.65 78.28 77.14 77.93 3,634,290 +0.35(+0.45%)
Sep 21, 2020 78.30 78.76 76.31 77.58 4,358,393 -2.25(-2.82%)
Sep 18, 2020 79.75 80.58 79.25 79.83 6,739,100 +0.33(+0.42%)
Sep 17, 2020 77.99 80.00 77.38 79.50 4,618,635 +0.15(+0.19%)
Sep 16, 2020 81.20 81.40 79.14 79.35 4,985,466 -0.92(-1.15%)
Sep 15, 2020 79.74 81.10 79.25 80.27 4,996,165 +1.31(+1.66%)
Sep 14, 2020 77.84 79.39 77.25 78.96 3,498,138 +1.79(+2.32%)
Sep 11, 2020 76.25 77.42 76.06 77.17 2,892,700 +1.35(+1.78%)
Sep 10, 2020 76.35 77.00 75.28 75.82 3,725,032 -0.84(-1.10%)
Sep 09, 2020 75.73 77.88 75.68 76.66 3,662,860 +1.40(+1.86%)
Sep 08, 2020 75.37 76.57 74.14 75.26 4,100,825 -0.25(-0.33%)
Sep 04, 2020 76.23 76.97 74.41 75.51 4,178,900 -0.14(-0.19%)
Sep 03, 2020 78.32 78.41 75.08 75.65 4,717,870 -2.03(-2.61%)
Sep 02, 2020 77.95 78.65 77.17 77.68 8,116,096 -0.36(-0.46%)
Sep 01, 2020 76.21 78.06 75.75 78.04 3,318,997 +1.58(+2.07%)
Aug 31, 2020 77.18 77.56 76.15 76.46 3,215,515 -0.61(-0.79%)
Aug 28, 2020 75.97 77.18 75.77 77.07 2,654,500 +0.88(+1.16%)
Aug 27, 2020 75.99 76.73 75.28 76.19 2,541,985 +0.78(+1.03%)
Aug 26, 2020 75.48 75.79 74.97 75.41 2,820,142 -0.42(-0.55%)
Aug 25, 2020 75.59 75.93 74.82 75.83 2,533,531 +0.72(+0.96%)
Aug 24, 2020 74.57 75.18 74.38 75.11 2,602,616 +0.98(+1.32%)
Aug 21, 2020 73.90 74.26 73.42 74.13 3,025,000 +0.22(+0.30%)
Aug 20, 2020 73.30 74.17 73.25 73.91 2,548,152 -0.14(-0.19%)
Aug 19, 2020 74.72 74.85 73.91 74.05 2,713,921 -0.36(-0.48%)
Aug 18, 2020 75.19 75.19 74.32 74.41 2,414,928 -0.58(-0.77%)
Aug 17, 2020 74.42 75.28 74.35 74.99 2,988,666 +0.74(+1.00%)
Aug 14, 2020 73.67 74.67 73.49 74.25 2,383,100 +0.25(+0.34%)
Aug 13, 2020 74.51 74.96 73.75 74.00 2,558,587 -1.03(-1.37%)
Aug 12, 2020 75.58 76.31 74.93 75.03 3,025,124 -0.11(-0.15%)
Aug 11, 2020 75.10 76.47 74.67 75.14 5,479,461 +1.06(+1.43%)
Aug 10, 2020 73.35 74.43 72.93 74.08 3,904,021 +1.15(+1.58%)
Aug 07, 2020 71.95 73.23 71.83 72.93 3,428,000 +0.66(+0.91%)
Aug 06, 2020 71.45 72.65 71.22 72.27 2,376,539 +0.84(+1.18%)
Aug 05, 2020 71.16 71.51 70.81 71.43 2,171,929 +0.67(+0.95%)
Aug 04, 2020 70.17 70.78 69.79 70.76 3,119,364 +0.41(+0.58%)
Aug 03, 2020 71.19 71.65 70.28 70.35 2,742,687 -0.99(-1.39%)
Jul 31, 2020 69.91 71.39 68.07 71.34 5,576,300 +1.10(+1.57%)
Jul 30, 2020 70.98 71.30 70.06 70.24 3,217,027 -1.68(-2.34%)
Jul 29, 2020 70.69 72.13 70.38 71.92 3,883,094 +1.82(+2.60%)
Jul 28, 2020 71.30 71.33 69.95 70.10 2,981,190 -1.49(-2.08%)
Jul 27, 2020 70.99 72.21 70.92 71.59 3,411,668 +0.25(+0.35%)
Jul 24, 2020 71.75 72.61 71.25 71.34 2,954,100 -0.19(-0.27%)
Jul 23, 2020 72.07 72.95 70.93 71.53 5,102,801 -1.73(-2.36%)
Jul 22, 2020 72.50 73.77 72.29 73.26 4,209,106 +0.83(+1.15%)
Jul 21, 2020 71.92 72.59 71.60 72.43 2,539,877 +0.87(+1.22%)
Jul 20, 2020 71.86 72.04 70.88 71.56 2,973,597 -0.60(-0.83%)
Jul 17, 2020 71.65 72.45 71.00 72.16 2,947,800 +1.09(+1.53%)
Jul 16, 2020 70.29 71.87 70.20 71.07 2,779,629 +0.41(+0.58%)
Jul 15, 2020 70.50 71.01 69.38 70.66 4,396,632 +1.32(+1.90%)
Jul 14, 2020 68.06 69.45 67.80 69.34 3,873,498 +0.70(+1.02%)
Jul 13, 2020 68.21 69.97 67.58 68.64 4,019,815 +1.10(+1.63%)
Jul 10, 2020 67.69 68.09 67.16 67.54 3,667,500 -0.32(-0.47%)
Jul 09, 2020 68.29 69.05 67.48 67.86 4,275,391 -1.24(-1.79%)
Jul 08, 2020 68.64 69.25 68.17 69.10 2,975,754 +0.58(+0.85%)
Jul 07, 2020 69.43 70.03 68.35 68.52 2,908,001 -1.73(-2.46%)
Jul 06, 2020 69.73 70.68 69.69 70.25 2,774,359 +1.39(+2.02%)
Jul 02, 2020 69.16 69.88 68.68 68.86 2,543,200 +0.62(+0.91%)
Jul 01, 2020 69.86 70.29 67.87 68.24 3,283,380 -1.50(-2.15%)
Jun 30, 2020 68.16 70.31 67.99 69.74 3,621,438 +1.24(+1.81%)
Jun 29, 2020 66.57 68.52 66.34 68.50 3,561,109 +2.59(+3.93%)
Jun 26, 2020 68.00 68.29 65.37 65.91 9,397,300 -2.31(-3.39%)
Jun 25, 2020 67.32 68.35 66.41 68.22 2,918,607 +0.72(+1.07%)
Jun 24, 2020 68.43 68.86 67.44 67.50 3,738,328 -1.93(-2.78%)
Jun 23, 2020 69.32 69.86 68.75 69.43 3,105,679 +0.83(+1.21%)
Jun 22, 2020 67.75 68.67 67.07 68.60 3,226,660 +0.61(+0.90%)
Jun 19, 2020 70.40 70.47 67.75 67.99 7,092,600 -1.48(-2.13%)
Jun 18, 2020 69.24 70.12 69.08 69.47 2,789,468 -0.43(-0.62%)
Jun 17, 2020 71.07 71.07 69.83 69.90 3,058,603 -0.46(-0.65%)
Jun 16, 2020 72.56 72.57 69.58 70.36 3,888,033 +0.21(+0.30%)
Jun 15, 2020 67.91 70.56 67.44 70.15 3,922,344 +0.58(+0.83%)
Jun 12, 2020 70.51 70.67 68.06 69.57 4,171,100 +1.28(+1.87%)
Jun 11, 2020 71.45 72.40 68.22 68.29 4,971,048 -5.00(-6.82%)
Jun 10, 2020 73.66 74.13 72.36 73.29 4,080,530 -0.37(-0.50%)
Jun 09, 2020 73.57 74.22 73.06 73.66 3,437,480 -0.67(-0.90%)
Jun 08, 2020 74.82 75.99 73.82 74.33 4,632,011 -0.75(-1.00%)
Jun 05, 2020 75.95 76.91 74.93 75.08 5,925,400 +1.04(+1.40%)
Jun 04, 2020 74.10 74.48 73.70 74.04 3,136,342 -0.63(-0.84%)
Jun 03, 2020 73.41 74.87 73.00 74.67 3,919,462 +2.49(+3.45%)
Jun 02, 2020 71.68 72.46 71.13 72.18 3,034,793 +1.32(+1.86%)
Jun 01, 2020 70.98 71.58 70.33 70.86 2,749,887 -0.72(-1.00%)
May 29, 2020 70.95 72.35 70.01 71.58 5,284,800 +0.33(+0.46%)
May 28, 2020 73.98 74.00 70.71 71.25 5,480,179 -2.35(-3.19%)
May 27, 2020 72.79 73.93 72.71 73.60 5,586,736 +1.46(+2.02%)
May 26, 2020 70.48 72.16 70.04 72.14 5,751,247 +3.61(+5.27%)
May 22, 2020 67.50 68.63 67.42 68.53 2,723,600 +0.73(+1.08%)
May 21, 2020 68.10 68.28 66.92 67.80 3,357,756 -0.56(-0.82%)
May 20, 2020 68.84 69.81 68.11 68.36 5,168,074 +2.40(+3.64%)
May 19, 2020 66.64 67.56 65.96 65.96 4,534,874 -0.43(-0.65%)
May 18, 2020 64.49 66.90 64.05 66.39 3,996,135 +4.39(+7.08%)
May 15, 2020 62.04 62.61 61.62 62.00 5,258,900 -0.97(-1.54%)
May 14, 2020 61.92 63.09 60.00 62.97 3,893,345 +0.64(+1.03%)
May 13, 2020 64.09 64.09 61.67 62.33 4,144,065 -1.83(-2.85%)
May 12, 2020 66.20 66.20 64.14 64.16 2,893,139 -1.75(-2.66%)
May 11, 2020 65.19 66.70 65.14 65.91 3,145,535 -0.20(-0.30%)
May 08, 2020 64.75 66.30 64.68 66.11 2,830,000 +2.19(+3.43%)
May 07, 2020 63.59 64.42 63.19 63.92 3,361,281 +1.29(+2.06%)
May 06, 2020 63.95 64.22 62.52 62.63 5,289,907 -1.14(-1.79%)
May 05, 2020 64.36 64.97 63.57 63.77 4,341,584 +0.03(+0.05%)
May 04, 2020 64.72 64.72 63.05 63.74 3,871,464 -1.26(-1.94%)
May 01, 2020 65.59 65.59 64.55 65.00 7,579,200 -1.23(-1.86%)
Apr 30, 2020 67.02 67.82 66.01 66.23 8,379,055 -1.92(-2.82%)
Apr 29, 2020 68.38 69.28 67.77 68.15 4,067,584 +1.30(+1.94%)
Apr 28, 2020 67.16 67.64 65.83 66.85 6,002,346 +0.44(+0.66%)
Apr 27, 2020 65.50 66.78 64.77 66.41 7,198,329 +2.59(+4.06%)
Apr 24, 2020 62.58 64.00 61.38 63.82 3,991,200 +2.35(+3.82%)
Apr 23, 2020 63.90 64.13 61.30 61.47 4,662,190 +0.58(+0.95%)
Apr 22, 2020 60.65 62.41 59.47 60.89 5,274,166 +1.41(+2.37%)
Apr 21, 2020 59.33 60.31 58.80 59.48 4,564,009 -1.52(-2.49%)
Apr 20, 2020 61.01 62.57 60.27 61.00 4,797,157 -1.77(-2.82%)
Apr 17, 2020 62.92 63.66 62.03 62.77 6,837,500 +2.13(+3.51%)
Apr 16, 2020 61.21 61.21 58.97 60.64 4,927,458 -0.25(-0.41%)
Apr 15, 2020 60.37 61.01 59.90 60.89 3,180,568 -1.65(-2.64%)
Apr 14, 2020 62.12 63.39 62.05 62.54 3,244,681 +0.97(+1.58%)
Apr 13, 2020 63.31 63.88 60.94 61.57 4,186,071 -2.43(-3.80%)
Apr 09, 2020 63.89 64.80 63.10 64.00 5,150,600 +0.48(+0.76%)
Apr 08, 2020 62.23 63.88 61.80 63.52 3,771,610 +2.37(+3.88%)
Apr 07, 2020 64.33 64.82 60.80 61.15 5,647,445 -0.12(-0.20%)
Apr 06, 2020 60.66 61.69 59.22 61.27 6,486,816 +4.50(+7.93%)
Apr 03, 2020 56.61 57.66 55.90 56.77 5,271,800 -0.09(-0.16%)
Apr 02, 2020 54.17 57.12 53.63 56.86 5,459,117 +2.01(+3.66%)
Apr 01, 2020 54.10 55.23 53.25 54.85 4,703,711 -2.45(-4.28%)
Mar 31, 2020 57.72 58.15 56.32 57.30 5,591,716 -0.72(-1.24%)
Mar 30, 2020 56.11 58.26 55.74 58.02 5,029,345 +1.73(+3.07%)
Mar 27, 2020 56.27 57.82 55.03 56.29 5,588,500 -2.28(-3.89%)
Mar 26, 2020 57.12 59.13 55.83 58.57 6,366,191 +2.04(+3.61%)
Mar 25, 2020 55.11 60.57 55.01 56.53 7,657,725 +1.03(+1.86%)
Mar 24, 2020 50.98 55.69 49.51 55.50 7,611,479 +7.84(+16.45%)
Mar 23, 2020 49.43 50.79 46.81 47.66 7,631,589 -2.21(-4.43%)
Mar 20, 2020 54.51 55.18 49.60 49.87 9,862,000 -5.14(-9.34%)
Mar 19, 2020 50.53 56.20 48.78 55.01 6,092,520 +4.04(+7.93%)
Mar 18, 2020 50.67 52.48 48.06 50.97 7,878,955 -3.29(-6.06%)
Mar 17, 2020 49.51 54.93 48.17 54.26 8,821,975 +5.33(+10.89%)
Mar 16, 2020 49.02 53.36 47.56 48.93 11,278,632 -9.01(-15.55%)
Mar 13, 2020 56.50 58.79 54.01 57.94 12,273,300 +4.53(+8.48%)
Mar 12, 2020 53.55 56.40 51.88 53.41 12,256,735 -4.90(-8.40%)
Mar 11, 2020 60.89 61.83 58.06 58.31 10,872,458 -4.57(-7.27%)
Mar 10, 2020 62.32 63.16 59.35 62.88 8,232,922 +2.49(+4.12%)
Mar 09, 2020 62.95 63.73 59.59 60.39 8,465,628 -7.86(-11.52%)
Mar 06, 2020 65.94 68.83 65.72 68.25 5,189,500 -0.71(-1.03%)
Mar 05, 2020 69.93 70.58 68.63 68.96 4,894,735 -3.04(-4.22%)
Mar 04, 2020 69.87 72.24 69.38 72.00 5,576,306 +3.09(+4.48%)
Mar 03, 2020 70.23 73.04 68.55 68.91 8,121,627 -1.84(-2.60%)
Mar 02, 2020 70.32 71.41 68.98 70.75 10,649,770 +0.30(+0.43%)
Feb 28, 2020 70.05 70.96 68.42 70.45 11,539,000 -1.82(-2.52%)
Feb 27, 2020 73.66 75.44 72.18 72.27 8,696,256 -3.04(-4.04%)
Feb 26, 2020 76.13 76.74 74.73 75.31 6,862,549 -0.26(-0.34%)
Feb 25, 2020 78.13 78.64 75.40 75.57 8,900,624 -2.49(-3.19%)
Feb 24, 2020 77.97 78.59 77.60 78.06 7,515,927 -1.50(-1.89%)
Feb 21, 2020 79.89 80.44 79.46 79.56 3,853,500 -0.89(-1.11%)
Feb 20, 2020 80.08 80.62 79.60 80.45 2,241,868 +0.28(+0.35%)
Feb 19, 2020 79.80 80.25 79.60 80.17 2,251,772 +0.66(+0.83%)
Feb 18, 2020 79.36 80.09 78.98 79.51 2,735,005 -0.08(-0.10%)
Feb 14, 2020 79.67 79.95 79.14 79.59 2,341,600 -0.25(-0.31%)
Feb 13, 2020 79.30 79.97 78.90 79.84 2,442,663 +0.35(+0.45%)
Feb 12, 2020 79.09 79.50 78.46 79.49 2,757,711 +0.97(+1.23%)
Feb 11, 2020 78.97 79.44 78.40 78.52 2,978,409 -0.36(-0.46%)
Feb 10, 2020 77.39 78.91 77.31 78.88 3,284,554 +1.01(+1.30%)
Feb 07, 2020 78.92 79.19 77.67 77.87 3,097,600 -0.45(-0.57%)
Feb 06, 2020 78.52 78.65 77.79 78.32 2,262,101 +0.15(+0.19%)
Feb 05, 2020 78.81 78.81 77.89 78.17 3,599,047 +0.40(+0.51%)
Feb 04, 2020 78.25 78.55 77.55 77.77 2,937,782 +0.67(+0.87%)
Feb 03, 2020 77.18 77.59 76.67 77.10 3,439,678 +0.76(+1.00%)
Jan 31, 2020 77.28 77.37 75.88 76.34 4,648,900 -1.44(-1.85%)
Jan 30, 2020 76.41 77.85 76.35 77.78 3,225,793 +0.25(+0.32%)
Jan 29, 2020 76.73 78.40 76.50 77.53 4,943,650 +1.31(+1.72%)
Jan 28, 2020 75.72 76.63 75.30 76.22 3,653,356 +1.05(+1.40%)
Jan 27, 2020 75.00 75.83 74.61 75.17 3,677,944 -1.53(-1.99%)
Jan 24, 2020 76.68 77.04 76.04 76.70 3,604,000 +0.06(+0.08%)
Jan 23, 2020 74.54 76.72 73.94 76.64 4,368,600 +2.03(+2.72%)
Jan 22, 2020 75.12 75.19 74.22 74.61 4,259,913 -0.22(-0.29%)
Jan 21, 2020 75.72 76.06 74.65 74.83 4,927,125 -1.57(-2.05%)
Jan 17, 2020 75.50 77.19 75.19 76.40 10,446,800 -0.34(-0.44%)
Jan 16, 2020 75.65 76.85 75.65 76.74 7,009,132 +1.75(+2.33%)
Jan 15, 2020 74.51 75.58 74.38 74.99 4,784,314 +0.33(+0.44%)
Jan 14, 2020 74.48 75.32 74.21 74.66 3,083,211 -0.03(-0.04%)
Jan 13, 2020 73.37 74.76 73.15 74.69 3,649,927 +1.33(+1.81%)
Jan 10, 2020 73.72 73.86 73.26 73.36 2,036,500 -0.38(-0.52%)
Jan 09, 2020 73.40 73.75 73.22 73.74 2,154,302 +0.36(+0.49%)
Jan 08, 2020 73.47 73.83 73.07 73.38 2,870,862 +0.38(+0.52%)
Jan 07, 2020 72.70 73.53 72.16 73.00 4,786,863 +0.49(+0.68%)
Jan 06, 2020 72.18 72.75 71.74 72.51 4,878,819 -0.38(-0.52%)
Jan 03, 2020 72.00 72.94 71.63 72.89 3,326,300 -0.30(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear